Broadridge Financial Solutions, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	225.00	225.00	225.00	225.00	212.21	0
2022-09-15	225.00	225.00	225.00	225.00	212.21	0
2022-09-14	225.00	225.00	225.00	225.00	212.21	0
2022-09-13	225.00	225.00	225.00	225.00	211.32	0
2022-09-12	225.00	225.00	225.00	225.00	211.32	0
2022-09-09	225.00	225.00	225.00	225.00	211.32	0
2022-09-08	225.00	225.00	225.00	225.00	211.32	0
2022-09-06	225.00	225.00	225.00	225.00	211.32	0
2022-09-05	225.00	225.00	225.00	225.00	211.32	0
2022-09-02	225.00	225.00	225.00	225.00	211.32	0
2022-09-01	224.84	225.00	224.84	225.00	211.32	605
2022-08-31	217.14	217.14	217.14	217.14	203.94	0
2022-08-30	217.14	217.14	217.14	217.14	203.94	0
2022-08-29	217.14	217.14	217.14	217.14	203.94	40
2022-08-26	223.79	223.79	223.79	223.79	210.19	40
2022-08-25	224.70	224.70	224.70	224.70	211.04	0
2022-08-24	224.70	224.70	224.70	224.70	211.04	0
2022-08-23	224.70	224.70	224.70	224.70	211.04	0
2022-08-22	224.70	224.70	224.70	224.70	211.04	22
2022-08-19	197.00	197.00	197.00	197.00	185.03	0
2022-08-18	197.00	197.00	197.00	197.00	185.03	0
2022-08-17	197.00	197.00	197.00	197.00	185.03	0
2022-08-16	197.00	197.00	197.00	197.00	185.03	0
2022-08-15	197.00	197.00	197.00	197.00	185.03	0
2022-08-12	197.00	197.00	197.00	197.00	185.03	0
2022-08-11	197.00	197.00	197.00	197.00	185.03	0
2022-08-10	197.00	197.00	197.00	197.00	185.03	0
2022-08-09	197.00	197.00	197.00	197.00	185.03	0
2022-08-08	197.00	197.00	197.00	197.00	185.03	0
2022-08-05	197.00	197.00	197.00	197.00	185.03	0
2022-08-04	197.00	197.00	197.00	197.00	185.03	0
2022-08-03	197.00	197.00	197.00	197.00	185.03	0
2022-08-02	197.00	197.00	197.00	197.00	185.03	0
2022-08-01	197.00	197.00	197.00	197.00	185.03	0
2022-07-29	197.00	197.00	197.00	197.00	185.03	0
2022-07-28	197.00	197.00	197.00	197.00	185.03	0
2022-07-27	197.00	197.00	197.00	197.00	185.03	0
2022-07-26	197.00	197.00	197.00	197.00	185.03	0
2022-07-25	197.00	197.00	197.00	197.00	185.03	0
2022-07-22	197.00	197.00	197.00	197.00	185.03	0
2022-07-21	197.00	197.00	197.00	197.00	185.03	0
2022-07-20	197.00	197.00	197.00	197.00	185.03	0
2022-07-19	197.00	197.00	197.00	197.00	185.03	0
2022-07-18	197.00	197.00	197.00	197.00	185.03	0
2022-07-15	197.00	197.00	197.00	197.00	185.03	0
2022-07-14	197.00	197.00	197.00	197.00	185.03	22
2022-07-13	191.80	191.80	191.80	191.80	180.14	0
2022-07-12	191.80	191.80	191.80	191.80	180.14	0
2022-07-11	191.80	191.80	191.80	191.80	180.14	0
2022-07-08	191.80	191.80	191.80	191.80	180.14	0
2022-07-07	191.80	191.80	191.80	191.80	180.14	0
2022-07-06	191.80	191.80	191.80	191.80	180.14	0
2022-07-05	191.80	191.80	191.80	191.80	180.14	0
2022-07-04	191.80	191.80	191.80	191.80	180.14	0
2022-07-01	191.80	191.80	191.80	191.80	180.14	22
2022-06-30	176.77	176.77	176.77	176.77	166.03	0
2022-06-29	176.77	176.77	176.77	176.77	166.03	0
2022-06-28	176.77	176.77	176.77	176.77	166.03	0
2022-06-27	176.77	176.77	176.77	176.77	166.03	0
2022-06-24	176.77	176.77	176.77	176.77	166.03	0

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.9479 USD
2026-06-11	0.8823 USD
2026-03-13	0.8670 USD
2025-12-11	0.9178 USD
2025-09-10	0.9127 USD
2025-06-11	0.8343 USD
2025-03-12	0.8893 USD
2024-12-12	0.9407 USD
2024-09-11	0.8418 USD
2024-06-13	0.7660 USD
2024-03-14	0.7058 USD
2023-12-14	0.6838 USD
2023-09-14	0.7268 USD
2023-06-14	0.8844 USD
2023-03-14	0.9185 USD
2022-12-14	0.9579 USD
2022-09-14	0.9426 USD
2022-03-14	0.7514 USD
2021-12-14	0.9126 USD
2021-09-14	0.8815 USD
2021-06-14	0.7423 USD
2020-09-14	0.7804 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.